5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
+30.83%
6 MONTH PERFORMANCE
+13.87%
YEAR-TO-DATE PERFORMANCE
+19.10%
1 YEAR PERFORMANCE
+0.14%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $50.31 | $50.02 (-0.58%) | $50.73 | $49.84 | 599.39 K | $2.33 B |
| 02/13/2026 | $49.61 | $50.03 (0.85%) | $50.67 | $49.46 | 713.03 K | $2.31 B |
| 02/12/2026 | $51.85 | $49.69 (-4.17%) | $52.24 | $49.63 | 855.12 K | $2.30 B |
| 02/11/2026 | $51.87 | $51.72 (-0.29%) | $52.35 | $51.64 | 459.41 K | $2.39 B |
| 02/10/2026 | $52.22 | $51.86 (-0.69%) | $52.59 | $51.62 | 426.40 K | $2.40 B |
| 02/09/2026 | $52.20 | $51.79 (-0.79%) | $52.62 | $51.51 | 460.82 K | $2.39 B |
| 02/06/2026 | $51.54 | $52.55 (1.96%) | $52.79 | $51.54 | 483.30 K | $2.43 B |
| 02/05/2026 | $50.54 | $51.38 (1.66%) | $51.83 | $50.25 | 591.71 K | $2.37 B |
| 02/04/2026 | $49.37 | $50.30 (1.88%) | $50.51 | $49.37 | 452.70 K | $2.32 B |
| 02/03/2026 | $48.32 | $48.87 (1.14%) | $49.66 | $48.26 | 387.40 K | $2.26 B |
| 02/02/2026 | $47.84 | $48.70 (1.8%) | $48.77 | $47.58 | 569.55 K | $2.25 B |
| 01/30/2026 | $47.21 | $47.79 (1.23%) | $48.00 | $47.06 | 491.60 K | $2.21 B |
| 01/29/2026 | $47.61 | $47.32 (-0.61%) | $47.72 | $46.95 | 422.90 K | $2.19 B |
| 01/28/2026 | $47.44 | $47.33 (-0.23%) | $47.80 | $46.92 | 621.62 K | $2.19 B |
| 01/27/2026 | $47.41 | $47.42 (0.02%) | $47.60 | $47.05 | 359.50 K | $2.19 B |
| 01/26/2026 | $47.60 | $47.54 (-0.13%) | $47.87 | $46.93 | 371.30 K | $2.20 B |
| 01/23/2026 | $47.71 | $47.58 (-0.27%) | $48.01 | $47.31 | 467.40 K | $2.20 B |
| 01/22/2026 | $47.88 | $47.88 (0%) | $48.36 | $47.66 | 535.40 K | $2.21 B |
| 01/21/2026 | $46.93 | $47.53 (1.28%) | $47.89 | $46.93 | 410.90 K | $2.20 B |
| 01/20/2026 | $46.73 | $46.51 (-0.47%) | $46.87 | $46.35 | 592.10 K | $2.15 B |
| 01/16/2026 | $46.22 | $47.19 (2.1%) | $47.23 | $45.88 | 557.03 K | $2.18 B |
| 01/15/2026 | $45.31 | $46.12 (1.79%) | $46.49 | $45.17 | 618.50 K | $2.13 B |
| 01/14/2026 | $45.01 | $45.32 (0.69%) | $45.47 | $44.68 | 378.20 K | $2.09 B |
| 01/13/2026 | $44.88 | $44.87 (-0.02%) | $45.32 | $44.64 | 644.81 K | $2.07 B |
| 01/12/2026 | $44.00 | $44.84 (1.91%) | $44.97 | $43.86 | 453.54 K | $2.07 B |
| 01/09/2026 | $43.83 | $44.38 (1.25%) | $44.44 | $43.64 | 283.90 K | $2.05 B |
| 01/08/2026 | $42.66 | $43.65 (2.32%) | $43.95 | $42.66 | 384.32 K | $2.02 B |
| 01/07/2026 | $43.52 | $42.95 (-1.31%) | $43.74 | $42.59 | 614.40 K | $1.98 B |
| 01/06/2026 | $42.37 | $43.35 (2.31%) | $43.40 | $42.21 | 572.50 K | $2.00 B |
| 01/05/2026 | $42.33 | $42.74 (0.97%) | $43.50 | $42.08 | 550.40 K | $1.97 B |
| 01/02/2026 | $41.86 | $42.58 (1.72%) | $42.67 | $41.53 | 556.52 K | $1.97 B |
| 12/31/2025 | $42.35 | $42.04 (-0.73%) | $42.63 | $42.00 | 360.40 K | $1.94 B |
| 12/30/2025 | $42.65 | $42.44 (-0.49%) | $42.85 | $42.31 | 405.92 K | $1.96 B |
| 12/29/2025 | $42.45 | $42.74 (0.68%) | $42.74 | $42.03 | 351.43 K | $1.97 B |
| 12/26/2025 | $42.30 | $42.33 (0.07%) | $42.78 | $42.07 | 320.04 K | $1.96 B |
| 12/24/2025 | $42.15 | $42.33 (0.43%) | $42.49 | $42.06 | 177.70 K | $1.96 B |
| 12/23/2025 | $42.01 | $42.21 (0.48%) | $42.60 | $42.01 | 758.10 K | $1.95 B |
| 12/22/2025 | $42.07 | $42.51 (1.05%) | $42.81 | $41.97 | 839.11 K | $1.96 B |
| 12/19/2025 | $42.78 | $42.10 (-1.59%) | $43.21 | $41.72 | 2.38 M | $1.95 B |
| 12/18/2025 | $43.46 | $43.00 (-1.06%) | $43.74 | $42.73 | 1.64 M | $1.99 B |
| 12/17/2025 | $41.05 | $42.48 (3.48%) | $42.57 | $41.05 | 1.04 M | $1.96 B |
| 12/16/2025 | $41.51 | $41.05 (-1.11%) | $41.87 | $41.00 | 1.18 M | $1.90 B |
| 12/15/2025 | $41.87 | $41.55 (-0.76%) | $42.01 | $41.35 | 1.48 M | $1.92 B |
| 12/12/2025 | $42.56 | $41.64 (-2.16%) | $42.57 | $41.37 | 853.84 K | $1.92 B |
| 12/11/2025 | $42.80 | $42.22 (-1.36%) | $44.42 | $41.91 | 1.54 M | $1.95 B |
| 12/10/2025 | $40.22 | $42.54 (5.77%) | $43.05 | $40.13 | 1.26 M | $1.97 B |
| 12/09/2025 | $40.63 | $40.72 (0.22%) | $41.42 | $40.41 | 5.24 M | $1.88 B |
| 12/08/2025 | $41.17 | $40.73 (-1.07%) | $41.91 | $40.52 | 1.41 M | $1.88 B |
| 12/05/2025 | $41.06 | $40.92 (-0.34%) | $41.44 | $40.66 | 558.20 K | $1.89 B |
| 12/04/2025 | $41.69 | $41.18 (-1.22%) | $41.92 | $40.53 | 723.12 K | $1.90 B |
| 12/03/2025 | $42.00 | $41.91 (-0.21%) | $42.52 | $41.67 | 584.20 K | $1.94 B |
| 12/02/2025 | $42.03 | $41.89 (-0.33%) | $42.29 | $41.51 | 604.00 K | $1.94 B |
| 12/01/2025 | $40.96 | $41.82 (2.1%) | $42.18 | $40.96 | 851.21 K | $1.93 B |
| 11/28/2025 | $41.12 | $41.52 (0.97%) | $41.54 | $40.99 | 207.81 K | $1.92 B |
| 11/26/2025 | $40.96 | $41.13 (0.42%) | $41.56 | $40.96 | 501.50 K | $1.90 B |
| 11/25/2025 | $40.41 | $41.28 (2.15%) | $41.43 | $40.29 | 558.43 K | $1.91 B |
| 11/24/2025 | $40.63 | $40.37 (-0.64%) | $40.85 | $39.97 | 731.10 K | $1.87 B |
| 11/21/2025 | $39.58 | $40.91 (3.36%) | $41.20 | $39.49 | 1.15 M | $1.89 B |
| 11/20/2025 | $39.42 | $39.34 (-0.2%) | $39.86 | $38.81 | 484.60 K | $1.82 B |
| 11/19/2025 | $39.00 | $39.24 (0.62%) | $39.33 | $38.64 | 516.60 K | $1.81 B |
| 11/18/2025 | $38.23 | $39.09 (2.25%) | $39.39 | $38.23 | 686.63 K | $1.81 B |
| 11/17/2025 | $38.95 | $38.27 (-1.75%) | $39.28 | $38.03 | 495.60 K | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
